6.9851
price down icon0.85%   -0.0549
 
loading

Ready Capital Corp Stock (RC) Price History

The historical daily chart and data for Ready Capital Corp stock (RC), show that the latest closing stock price as of January 22, 2025, is $6.9851.
  • Ready Capital Corp all-time high stock price is $19.48, occurred on September 02, 2014.
  • The lowest Ready Capital Corp stock price recorded was $3.9201 on April 03, 2020. Since then, Ready Capital Corp's stock price has risen over 78.19% to $6.9851 now.
  • The 52-week high stock price for RC is $9.985, representing a 42.95% increase from the current share price, occurred on January 23, 2024.
  • The 52-week low stock price for RC is $6.4468, indicating a -7.71% decrease from the current share price, occurred on January 13, 2025.
  • The closing price of Ready Capital Corp (RC) stock in the beginning of 2024 was $16.09. The stock closed the year at $11.14, a loss of over -30.76% for the year.
The table below shows more information about RC historical price data:
Date High Low High - Low Volume % Change
Jan 22, 2025 $7.03 $6.93 $0.10 426,741.0 -0.78%
Jan 21, 2025 $7.12 $6.98 $0.14 1,692,279.0 -0.14%
Jan 17, 2025 $7.13 $6.87 $0.265 2,239,389.0 +4.44%
Jan 16, 2025 $6.77 $6.66 $0.11 1,002,110.0 +1.05%
Jan 15, 2025 $6.84 $6.64 $0.20 1,298,623.0 +0.91%
Jan 14, 2025 $6.70 $6.52 $0.18 1,480,619.0 +0.30%
Jan 13, 2025 $6.62 $6.45 $0.1732 1,199,127.0 +0.61%
Jan 10, 2025 $6.60 $6.47 $0.13 1,864,878.0 -1.50%
Jan 08, 2025 $6.82 $6.62 $0.20 3,184,567.0 -2.92%
Jan 07, 2025 $6.96 $6.76 $0.20 2,137,524.0 -1.58%
Jan 06, 2025 $7.11 $6.93 $0.175 1,412,763.0 +0.43%
Jan 03, 2025 $7.00 $6.89 $0.11 1,207,649.0 +0.87%
Jan 02, 2025 $6.93 $6.78 $0.155 1,143,231.0 +0.88%
Dec 31, 2024 $6.88 $6.65 $0.23 2,474,038.0 -0.73%
Dec 30, 2024 $7.01 $6.81 $0.20 3,165,256.0 -2.55%
Dec 27, 2024 $7.39 $7.05 $0.34 1,834,964.0 -4.08%
Dec 26, 2024 $7.40 $7.25 $0.145 1,335,161.0 -0.54%
Dec 24, 2024 $7.41 $7.26 $0.15 880,039.0 +1.65%

Ready Capital Corp Stock (RC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ready Capital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ready Capital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ready Capital Corp Stock (RC) Price History 2025

Month High Low High - Low Volume % Change
Jan, 2025 $7.13 $6.45 $0.6882 20,289,500.0 +2.42%

Ready Capital Corp Stock (RC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $7.64 $6.81 $0.83 42,126,163.0 -6.78%
Nov, 2024 $7.52 $6.65 $0.87 29,001,999.0 +7.59%
Oct, 2024 $7.61 $6.82 $0.79 33,614,766.0 -10.22%
Sep, 2024 $8.41 $7.52 $0.892 41,318,090.0 -7.96%
Aug, 2024 $9.32 $8.10 $1.22 37,652,290.0 -10.67%
Jul, 2024 $9.54 $7.97 $1.56 32,915,778.0 +13.45%
Jun, 2024 $8.63 $8.08 $0.55 25,188,691.0 -1.45%
May, 2024 $9.00 $7.93 $1.07 32,562,406.0 -2.58%
Apr, 2024 $9.11 $8.25 $0.86 27,966,320.0 -6.68%
Mar, 2024 $9.27 $8.30 $0.97 29,980,708.0 +3.40%
Feb, 2024 $9.52 $8.40 $1.12 33,793,133.0 -5.76%
Jan, 2024 $10.36 $9.35 $1.01 25,024,355.0 -8.59%

Ready Capital Corp Stock (RC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.67 $10.11 $1.56 32,644,369.0 +0.29%
Nov, 2023 $10.44 $9.33 $1.11 18,912,827.0 +8.38%
Oct, 2023 $10.47 $9.19 $1.28 22,131,025.0 -6.73%
Sep, 2023 $11.14 $9.97 $1.17 25,970,400.0 -7.42%
Aug, 2023 $11.51 $10.21 $1.30 21,296,293.0 -5.62%
Jul, 2023 $11.97 $10.65 $1.32 19,920,285.0 +2.57%
Jun, 2023 $11.45 $9.70 $1.75 58,583,066.0 +11.57%
May, 2023 $11.20 $9.77 $1.43 34,599,735.0 -5.78%
Apr, 2023 $10.79 $9.78 $1.02 19,944,405.0 +5.51%
Mar, 2023 $11.29 $9.36 $1.93 46,292,991.0 -9.68%
Feb, 2023 $13.49 $10.55 $2.94 19,285,404.0 -14.89%
Jan, 2023 $13.27 $11.07 $2.20 13,917,819.0 +18.76%
reit_mortgage CIM
$14.36
price down icon 0.55%
reit_mortgage ARI
$8.985
price down icon 0.61%
reit_mortgage TWO
$11.94
price down icon 0.75%
$11.13
price down icon 0.98%
reit_mortgage ABR
$13.54
price down icon 0.44%
$18.21
price down icon 0.41%
Cap:     |  Volume (24h):